Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/21/2015	+0.10 / +0.78%	11.60	13.20	11.60	12.90	13.00	1.74	586,510
10/20/2015	-0.50 / -3.76%	13.30	13.40	12.80	12.80	13.29	1.73	1,328,990
10/19/2015	-0.10 / -0.75%	13.20	13.50	13.20	13.30	13.38	1.79	854,610
10/16/2015	+0.10 / +0.75%	13.40	13.50	13.30	13.40	13.39	1.81	499,466
10/15/2015	+0.20 / +1.53%	13.10	13.50	13.00	13.30	13.25	1.79	1,323,830
10/14/2015	-0.10 / -0.76%	13.30	13.40	13.10	13.10	13.23	1.77	765,620
10/13/2015	0.00 / 0.00%	13.20	13.40	13.10	13.20	13.20	1.78	729,701
10/12/2015	+0.10 / +0.76%	13.10	13.60	13.10	13.20	13.39	1.78	2,239,702
10/9/2015	-0.20 / -1.50%	12.00	13.50	12.00	13.10	13.27	1.77	1,084,280
10/8/2015	+0.10 / +0.76%	13.60	13.60	13.10	13.30	13.36	1.79	703,200
10/7/2015	-0.20 / -1.49%	13.50	13.50	13.20	13.20	13.32	1.78	1,271,921
10/6/2015	+0.80 / +6.35%	12.80	13.50	12.80	13.40	13.19	1.81	2,524,420
10/5/2015	+0.30 / +2.44%	12.50	12.70	12.40	12.60	12.57	1.70	1,026,470
10/2/2015	0.00 / 0.00%	12.40	12.50	12.30	12.30	12.42	1.66	964,250
10/1/2015	-0.30 / -2.38%	12.60	12.80	12.30	12.30	12.61	1.66	755,900
9/30/2015	0.00 / 0.00%	12.70	13.00	12.60	12.60	12.81	1.70	976,800
9/29/2015	-0.20 / -1.56%	12.80	12.80	12.40	12.60	12.54	1.70	3,143,236
9/28/2015	-0.40 / -3.03%	13.20	13.40	12.80	12.80	13.13	1.73	1,601,731
9/25/2015	-0.30 / -2.22%	13.60	13.60	13.20	13.20	13.36	1.78	814,240
9/24/2015	-0.10 / -0.74%	13.70	13.70	13.50	13.50	13.59	1.82	853,810
9/23/2015	0.00 / 0.00%	13.60	13.70	13.50	13.60	13.53	1.84	675,200
9/22/2015	-0.10 / -0.73%	13.70	13.90	13.60	13.60	13.68	1.84	523,598
9/21/2015	+0.20 / +1.48%	13.60	13.80	13.50	13.70	13.67	1.85	770,803
9/18/2015	+0.30 / +2.27%	13.50	13.80	13.40	13.50	13.56	1.82	2,085,187
9/17/2015	-0.40 / -2.94%	13.60	13.70	13.20	13.20	13.52	1.78	791,010
9/16/2015	+0.10 / +0.74%	13.60	13.70	13.40	13.60	13.51	1.84	532,846
9/15/2015	+0.10 / +0.75%	13.40	13.70	13.40	13.50	13.48	1.82	1,019,260
9/14/2015	-0.40 / -2.90%	13.90	14.00	13.40	13.40	13.66	1.81	967,800
9/11/2015	-0.20 / -1.43%	13.90	14.10	13.80	13.80	13.93	1.86	720,660
9/10/2015	-0.10 / -0.71%	14.00	14.30	13.90	14.00	14.02	1.89	1,314,767

<<Previous 30 days Next 30 days>>

VND News

25/04	VND: Establishing Branch
22/04	VND: Annual Report 2024
28/03	VND: Change in the 4th Certificateof Thanh Xuan Branch Registration
25/03	VND: Transfer of shares of GSF
25/03	VND: VNDirect to divest from Goldsun Food